Skip to main content
iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
26.33
+0.03 (0.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

LQDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.3726.3726.2926.3326.330.11%38,572
Feb 20, 202526.2826.3026.2826.3026.30-0.04%21,126
Feb 19, 202526.3026.3126.2626.3126.310.11%35,678
Feb 18, 202526.3026.3026.2526.2826.280.05%186,851
Feb 14, 202526.2626.2826.2326.2726.270.03%45,690
Feb 13, 202526.3026.3026.2226.2626.260.11%28,097
Feb 12, 202526.2426.2426.1726.2326.23-0.04%18,503
Feb 11, 202526.2026.2526.2026.2426.240.06%61,878
Feb 10, 202526.2626.2626.2026.2326.23-0.02%16,965
Feb 7, 202526.2526.2626.2126.2326.23-45,803
Feb 6, 202526.2126.2326.2026.2326.230.08%33,623
Feb 5, 202526.2526.2526.2026.2126.210.11%18,242
Feb 4, 202526.1426.1826.0626.1826.18-1.58%19,633
Feb 3, 202526.7026.7026.5726.6026.170.19%27,172
Jan 31, 202526.6226.6326.5526.5526.12-0.23%35,307
Jan 30, 202526.6626.6626.5926.6126.18-0.04%40,391
Jan 29, 202526.6426.6426.5726.6226.190.08%92,303
Jan 28, 202526.6326.6326.5726.6026.17-0.08%25,065
Jan 27, 202526.5426.6226.5426.6226.190.30%1,593,646
Jan 24, 202526.5026.5426.4926.5426.110.08%39,487
Jan 23, 202526.5126.5226.4726.5226.09-46,814
Jan 22, 202526.5626.5626.4826.5226.090.04%36,657
Jan 21, 202526.5026.5226.4826.5126.080.15%25,644
Jan 17, 202526.5526.5526.4326.4726.040.08%51,394
Jan 16, 202526.3326.4626.3326.4526.020.30%8,776
Jan 15, 202526.2926.4126.2926.3725.941.07%17,820
Jan 14, 202526.0426.1226.0326.0925.670.20%21,310
Jan 13, 202526.0626.1226.0326.0425.62-0.46%47,129
Jan 10, 202526.2726.2726.0826.1625.73-0.23%53,797
Jan 8, 202526.1926.2426.1626.2225.790.15%50,517
Jan 7, 202526.2326.2726.1626.1825.75-0.36%63,136
Jan 6, 202526.2526.3426.2526.2725.85-0.10%44,744
Jan 3, 202526.3926.3926.2926.3025.87-0.08%54,781
Jan 2, 202526.3926.3926.2926.3225.890.19%59,803
Dec 31, 202426.3026.3726.2626.2725.84-0.27%65,267
Dec 30, 202426.3426.3726.3026.3425.910.15%88,733
Dec 27, 202426.3426.3426.2826.3025.87-0.15%91,048
Dec 26, 202426.3226.3526.2426.3425.910.04%84,682
Dec 24, 202426.2826.3326.2326.3325.900.23%189,252
Dec 23, 202426.3326.3326.2026.2725.840.11%1,244,989
Dec 20, 202426.2326.3326.2326.2425.81-1.87%34,645
Dec 19, 202426.8826.8826.7026.7425.78-0.41%38,769
Dec 18, 202427.0527.0726.8526.8525.89-0.74%35,060
Dec 17, 202427.0727.0727.0527.0526.080.07%26,646
Dec 16, 202427.0727.0726.9827.0326.06-0.07%92,879
Dec 13, 202427.0727.0727.0127.0526.08-0.07%22,587
Dec 12, 202427.0327.0727.0327.0726.100.15%17,038
Dec 11, 202427.0427.0727.0127.0326.06-0.04%27,661
Dec 10, 202427.0427.0527.0127.0426.07-0.11%30,444
Dec 9, 202427.0527.0727.0227.0726.100.11%66,317
Dec 6, 202427.0427.0527.0227.0426.07-53,663
Dec 5, 202427.0827.1027.0227.0426.070.11%30,925
Dec 4, 202426.9727.0426.9727.0126.04-0.11%52,756
Dec 3, 202427.0827.0827.0327.0426.07-1.17%29,099
Dec 2, 202427.3727.3727.3027.3626.080.11%39,287
Nov 29, 202427.3627.3627.3027.3326.050.20%13,843
Nov 27, 202427.3227.3227.2427.2826.000.16%33,463
Nov 26, 202427.2327.2727.2127.2325.960.08%22,329
Nov 25, 202427.1627.2727.1627.2125.940.37%30,673
Nov 22, 202427.1227.1427.1027.1125.84-0.04%27,105
Nov 21, 202427.1327.1527.0927.1225.85-0.04%37,128
Nov 20, 202427.1227.1327.0827.1325.860.04%15,925
Nov 19, 202427.1527.1627.1227.1225.85-0.04%28,600
Nov 18, 202427.1627.1627.0627.1325.860.15%30,678
Nov 15, 202427.1027.1827.0027.0925.83-0.04%33,671
Nov 14, 202427.2027.2027.0827.1025.830.04%42,098
Nov 13, 202427.2627.3227.0727.0925.83-0.39%68,064
Nov 12, 202427.3827.3827.1627.2025.93-0.78%55,061
Nov 11, 202427.4027.4527.3827.4126.13-0.22%39,921
Nov 8, 202427.4127.5327.4127.4726.190.52%120,043
Nov 7, 202427.1727.3927.1727.3326.051.04%82,373
Nov 6, 202426.9827.1826.9827.0525.79-0.66%64,464
Nov 5, 202427.1327.2927.1027.2325.960.26%48,053
Nov 4, 202427.2627.2627.1027.1625.89-0.33%53,876
Nov 1, 202427.4827.4827.2327.2525.76-0.40%51,133
Oct 31, 202427.3527.4427.3227.3625.87-0.11%31,208
Oct 30, 202427.4627.5727.3927.3925.90-0.25%93,942
Oct 29, 202427.3727.4627.2927.4625.960.11%24,623
Oct 28, 202427.4127.4827.3627.4325.930.01%106,422
Oct 25, 202427.5127.5827.4227.4325.93-0.31%147,109
Oct 24, 202427.4727.5327.4527.5126.010.36%34,876
Oct 23, 202427.4027.4627.3127.4125.91-0.38%49,294
Oct 22, 202427.5427.5427.4627.5226.01-0.13%60,686
Oct 21, 202427.7727.7927.5427.5526.05-0.79%56,020
Oct 18, 202427.8027.8027.7527.7726.25-0.04%23,779
Oct 17, 202427.8827.8827.7727.7826.26-0.71%33,153
Oct 16, 202427.9028.0027.8927.9826.450.29%47,841
Oct 15, 202427.8227.9027.8127.9026.380.65%88,061
Oct 14, 202427.6727.7727.6427.7226.21-0.14%80,633
Oct 11, 202427.7427.8027.6927.7626.250.14%22,400
Oct 10, 202427.7527.7527.6727.7226.21-0.18%57,961
Oct 9, 202427.7927.8027.7227.7726.25-0.16%53,479
Oct 8, 202427.7827.8227.7227.8226.300.09%66,278
Oct 7, 202427.8727.8727.7727.7926.27-0.36%69,875
Oct 4, 202427.9427.9427.8827.8926.37-0.39%85,771
Oct 3, 202428.0128.0728.0028.0026.47-0.36%66,350
Oct 2, 202428.1728.1728.0128.1026.57-1.32%96,920
Oct 1, 202428.4028.4828.4028.4826.590.26%79,711
Sep 30, 202428.4228.4228.3728.4026.52-0.04%54,484
Sep 27, 202428.4128.4228.4028.4126.530.14%53,386